Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 2.39 | 2.4299 | 2.2397 | 2.29 | 22.9 | -0.081 (-3.40%) | 592,454 |
7 Dec 2018 | USD | 2.26 | 2.4 | 2.22 | 2.3706 | 23.706 | +0.271 (+12.91%) | 925,498 |
6 Dec 2018 | USD | 2.05 | 2.2 | 1.9851 | 2.0995 | 20.995 | -0.111 (-5%) | 1,063,884 |
4 Dec 2018 | USD | 2.46 | 2.46 | 2.15 | 2.21 | 22.1 | -0.19 (-7.92%) | 857,864 |
3 Dec 2018 | USD | 2.52 | 2.6568 | 2.33 | 2.4 | 24 | -0.08 (-3.24%) | 850,585 |
30 Nov 2018 | USD | 2.41 | 2.5 | 2.41 | 2.4803 | 24.803 | +0.03 (+1.24%) | 266,745 |
29 Nov 2018 | USD | 2.48 | 2.5 | 2.4 | 2.45 | 24.5 | -0.03 (-1.21%) | 367,359 |
28 Nov 2018 | USD | 2.403 | 2.5031 | 2.33 | 2.48 | 24.8 | +0.092 (+3.84%) | 611,250 |
27 Nov 2018 | USD | 2.388 | 2.42 | 2.28 | 2.3883 | 23.883 | +0.039 (+1.67%) | 407,749 |
26 Nov 2018 | USD | 2.56 | 2.57 | 2.3365 | 2.3491 | 23.491 | -0.181 (-7.15%) | 446,326 |
23 Nov 2018 | USD | 2.47 | 2.55 | 2.4 | 2.53 | 25.3 | +0.06 (+2.43%) | 233,684 |
22 Nov 2018 | USD | 2.47 | 2.47 | 2.47 | 2.47 | 24.7 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 2.43 | 2.55 | 2.4268 | 2.47 | 24.7 | +0.1 (+4.21%) | 468,349 |
20 Nov 2018 | USD | 2.3042 | 2.57 | 2.26 | 2.3703 | 23.703 | -0.04 (-1.65%) | 671,052 |
19 Nov 2018 | USD | 2.6033 | 2.68 | 2.3684 | 2.41 | 24.1 | -0.162 (-6.29%) | 559,294 |
16 Nov 2018 | USD | 2.7154 | 2.81 | 2.55 | 2.5719 | 25.719 | -0.132 (-4.89%) | 732,931 |
15 Nov 2018 | USD | 2.48 | 2.8055 | 2.37 | 2.704 | 27.04 | +0.254 (+10.37%) | 1,126,447 |
14 Nov 2018 | USD | 2.45 | 2.53 | 2.25 | 2.45 | 24.5 | -0.1 (-3.92%) | 1,223,271 |
13 Nov 2018 | USD | 2.8 | 2.8368 | 2.51 | 2.55 | 25.5 | -0.255 (-9.10%) | 797,283 |
12 Nov 2018 | USD | 3.0645 | 3.1167 | 2.75 | 2.8054 | 28.054 | -0.295 (-9.50%) | 972,007 |
9 Nov 2018 | USD | 3.073 | 3.2321 | 3.0663 | 3.1 | 31 | -0.136 (-4.20%) | 590,037 |
8 Nov 2018 | USD | 3.3856 | 3.48 | 3.19 | 3.2358 | 32.358 | -0.212 (-6.16%) | 683,059 |
7 Nov 2018 | USD | 3.6 | 3.6282 | 3.05 | 3.4483 | 34.483 | +0.048 (+1.42%) | 2,096,577 |
6 Nov 2018 | USD | 3.5484 | 3.792 | 3.28 | 3.4 | 34 | -0.2 (-5.56%) | 3,021,074 |
5 Nov 2018 | USD | 2.82 | 3.72 | 2.7952 | 3.6 | 36 | +0.93 (+34.83%) | 3,388,904 |
2 Nov 2018 | USD | 1.98 | 2.95 | 1.87 | 2.67 | 26.7 | +0.46 (+20.79%) | 3,274,082 |
1 Nov 2018 | USD | 2.395 | 2.42 | 2.1723 | 2.2105 | 22.105 | -0.17 (-7.12%) | 1,374,973 |
31 Oct 2018 | USD | 2.42 | 2.5 | 2.26 | 2.38 | 23.8 | -0.02 (-0.83%) | 961,051 |
30 Oct 2018 | USD | 2.26 | 2.5696 | 2.24 | 2.4 | 24 | +0.02 (+0.84%) | 834,001 |
29 Oct 2018 | USD | 2.8445 | 2.8504 | 2.29 | 2.38 | 23.8 | -0.48 (-16.78%) | 1,659,412 |